Italia markets close in 36 minutes
FTSE MIB
34.587,00 -238,01 (-0,68%) Dow Jones
39.847,43 +40,66 (+0,10%) Nasdaq
16.786,34 -8,54 (-0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,34 -0,46 (-0,58%) Bitcoin EUR
64.823,68 +3.288,52 (+5,34%)
SPDR MSCI Emerging Markets UCITS ETF (EMRD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:39PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 63,68 | 63,68 | 63,57 | 63,64 | 63,64 | 276 |
| 20 mag 2024 | 63,83 | 63,88 | 63,68 | 64,10 | 64,10 | 440 |
| 17 mag 2024 | 64,27 | 64,30 | 63,94 | 64,25 | 64,25 | 1.398 |
| 16 mag 2024 | 63,84 | 64,02 | 63,84 | 63,98 | 63,98 | 472 |
| 15 mag 2024 | 63,49 | 63,74 | 63,36 | 63,74 | 63,74 | 5.279 |
| 14 mag 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
| 13 mag 2024 | 62,63 | 62,82 | 62,55 | 62,82 | 62,82 | 875 |
| 10 mag 2024 | 62,60 | 62,60 | 62,31 | 62,31 | 62,31 | 320 |
| 09 mag 2024 | 61,90 | 62,12 | 61,86 | 62,12 | 62,12 | 100 |
| 08 mag 2024 | 61,93 | 62,04 | 61,67 | 62,00 | 62,00 | 1.351 |
| 07 mag 2024 | 61,97 | 62,19 | 61,93 | 62,19 | 62,19 | 802 |
| 03 mag 2024 | 61,57 | 62,27 | 61,57 | 62,15 | 62,15 | 4.094 |
| 02 mag 2024 | 61,14 | 61,34 | 60,98 | 61,28 | 61,28 | 2.338 |
| 01 mag 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
| 30 apr 2024 | 60,94 | 61,02 | 60,50 | 60,50 | 60,50 | 30.426 |
| 29 apr 2024 | 60,96 | 61,00 | 60,69 | 60,92 | 60,92 | 24.018 |
| 26 apr 2024 | 60,39 | 60,42 | 60,38 | 60,42 | 60,42 | 1.593 |
| 25 apr 2024 | 59,71 | 59,95 | 59,71 | 59,65 | 59,65 | 1.795 |
| 24 apr 2024 | 60,08 | 60,08 | 59,70 | 59,63 | 59,63 | 1.234 |
| 23 apr 2024 | 59,23 | 59,42 | 59,21 | 59,42 | 59,42 | 12.740 |
| 22 apr 2024 | 58,81 | 58,81 | 58,60 | 58,68 | 58,68 | 1.411 |
| 19 apr 2024 | 58,12 | 58,51 | 58,10 | 58,44 | 58,44 | 13.975 |
| 18 apr 2024 | 58,91 | 58,91 | 58,91 | 58,93 | 58,93 | 34 |
| 17 apr 2024 | 58,51 | 58,51 | 58,41 | 58,44 | 58,44 | 230 |
| 16 apr 2024 | 58,75 | 58,75 | 58,27 | 58,49 | 58,49 | 7.740 |
| 15 apr 2024 | 60,34 | 60,34 | 59,88 | 59,72 | 59,72 | 8.282 |
| 12 apr 2024 | 60,15 | 60,15 | 59,94 | 59,88 | 59,88 | 7.712 |
| 11 apr 2024 | 61,13 | 61,14 | 60,66 | 60,66 | 60,66 | 8.876 |
| 10 apr 2024 | 61,05 | 61,05 | 60,80 | 60,64 | 60,64 | 351 |
| 09 apr 2024 | 61,49 | 61,49 | 61,12 | 61,42 | 61,42 | 283 |
| 08 apr 2024 | 60,60 | 61,29 | 60,60 | 61,11 | 61,11 | 940 |
| 05 apr 2024 | 60,80 | 60,80 | 60,48 | 60,62 | 60,62 | 722 |
| 04 apr 2024 | 60,99 | 61,45 | 60,82 | 61,40 | 61,40 | 490 |
| 03 apr 2024 | 60,14 | 60,61 | 60,14 | 60,61 | 60,61 | 240 |
| 02 apr 2024 | 60,92 | 60,94 | 60,70 | 60,79 | 60,79 | 840 |
| 28 mar 2024 | 60,35 | 60,55 | 60,33 | 60,51 | 60,51 | 5.242 |
| 27 mar 2024 | 60,12 | 60,15 | 59,82 | 59,94 | 59,94 | 2.261 |
| 26 mar 2024 | 60,55 | 60,68 | 60,23 | 60,27 | 60,27 | 1.671 |
| 25 mar 2024 | 60,04 | 60,17 | 60,00 | 60,12 | 60,12 | 358 |
| 22 mar 2024 | 60,28 | 60,31 | 59,88 | 59,99 | 59,99 | 2.502 |
| 21 mar 2024 | 60,93 | 60,93 | 60,90 | 60,72 | 60,72 | 171 |
| 20 mar 2024 | 59,77 | 59,88 | 59,77 | 59,91 | 59,91 | 1.079 |
| 19 mar 2024 | 60,02 | 60,02 | 60,02 | 59,75 | 59,75 | 112 |
| 18 mar 2024 | 60,57 | 60,57 | 60,33 | 59,99 | 59,99 | 150 |
| 15 mar 2024 | 59,98 | 59,98 | 59,98 | 59,97 | 59,97 | 142 |
| 14 mar 2024 | 60,87 | 60,87 | 60,18 | 60,34 | 60,34 | 307 |
| 13 mar 2024 | 60,50 | 60,60 | 60,48 | 60,56 | 60,56 | 148 |
| 12 mar 2024 | 60,89 | 60,89 | 60,80 | 60,81 | 60,81 | 6.355 |
| 11 mar 2024 | 60,34 | 60,34 | 60,20 | 60,38 | 60,38 | 1.320 |
| 08 mar 2024 | 60,50 | 60,50 | 60,10 | 60,03 | 60,03 | 48 |
| 07 mar 2024 | 59,56 | 59,92 | 59,56 | 59,88 | 59,88 | 3.305 |
| 06 mar 2024 | 59,74 | 59,84 | 59,54 | 59,81 | 59,81 | 553 |
| 05 mar 2024 | 59,35 | 59,35 | 59,35 | 58,93 | 58,93 | 2 |
| 04 mar 2024 | 59,96 | 59,96 | 59,44 | 59,44 | 59,44 | 771 |
| 01 mar 2024 | 59,10 | 59,49 | 59,10 | 59,38 | 59,38 | 52.001 |
| 29 feb 2024 | 58,96 | 59,17 | 58,44 | 58,44 | 58,44 | 59.886 |
| 28 feb 2024 | 59,27 | 59,27 | 59,27 | 58,67 | 58,67 | 56 |
| 27 feb 2024 | 59,41 | 59,62 | 59,41 | 59,56 | 59,56 | 6.359 |
| 26 feb 2024 | 59,00 | 59,44 | 59,00 | 59,26 | 59,26 | 895 |
| 23 feb 2024 | 59,93 | 59,93 | 59,36 | 59,47 | 59,47 | 169 |
| 22 feb 2024 | 59,45 | 59,45 | 59,45 | 59,42 | 59,42 | 1.927 |
| 21 feb 2024 | 59,09 | 59,49 | 59,07 | 59,01 | 59,01 | 902 |
| 20 feb 2024 | 59,00 | 59,14 | 58,91 | 58,96 | 58,96 | 337 |
| 19 feb 2024 | 58,82 | 59,16 | 58,82 | 58,79 | 58,79 | 22.694 |
| 16 feb 2024 | 58,98 | 59,01 | 58,89 | 58,88 | 58,88 | 330 |
| 15 feb 2024 | 58,42 | 58,42 | 58,42 | 58,40 | 58,40 | 124 |
| 14 feb 2024 | 58,06 | 58,34 | 58,06 | 58,19 | 58,19 | 668 |
| 13 feb 2024 | 58,54 | 58,54 | 57,63 | 57,56 | 57,56 | 1.318 |
| 12 feb 2024 | 57,85 | 58,83 | 57,85 | 58,78 | 58,78 | 462 |
| 09 feb 2024 | 58,02 | 58,02 | 57,82 | 57,84 | 57,84 | 914 |
| 08 feb 2024 | 58,35 | 58,35 | 57,84 | 57,67 | 57,67 | 1.534 |
| 07 feb 2024 | 58,11 | 58,18 | 57,62 | 58,13 | 58,13 | 134 |
| 06 feb 2024 | 57,60 | 58,07 | 57,60 | 57,94 | 57,94 | 217 |
| 05 feb 2024 | 56,72 | 56,82 | 56,62 | 56,62 | 56,62 | 833 |
| 02 feb 2024 | 57,27 | 57,29 | 56,55 | 56,60 | 56,60 | 1.268 |
| 01 feb 2024 | 56,57 | 56,81 | 56,57 | 56,66 | 56,66 | 266 |
| 31 gen 2024 | 56,48 | 56,83 | 56,40 | 56,74 | 56,74 | 3.946 |
| 30 gen 2024 | 56,52 | 56,69 | 56,52 | 56,56 | 56,56 | 340 |
| 29 gen 2024 | 57,45 | 57,45 | 57,08 | 56,99 | 56,99 | 391 |
| 26 gen 2024 | 57,07 | 57,07 | 57,07 | 57,22 | 57,22 | 5 |
| 25 gen 2024 | 57,20 | 57,32 | 57,20 | 57,13 | 57,13 | 135 |
| 24 gen 2024 | 57,38 | 57,50 | 57,38 | 57,25 | 57,25 | 157 |
| 23 gen 2024 | 56,43 | 56,49 | 56,00 | 56,17 | 56,17 | 485 |
| 22 gen 2024 | 55,76 | 56,05 | 55,76 | 56,00 | 56,00 | 772 |
| 19 gen 2024 | 56,11 | 56,11 | 55,80 | 55,90 | 55,90 | 1.568 |
| 18 gen 2024 | 55,46 | 55,74 | 55,43 | 55,74 | 55,74 | 1.259 |
| 17 gen 2024 | 55,32 | 55,32 | 54,78 | 55,07 | 55,07 | 1.675 |
| 16 gen 2024 | 56,62 | 56,62 | 56,39 | 56,41 | 56,41 | 2.009 |
| 15 gen 2024 | 57,35 | 57,68 | 57,22 | 57,24 | 57,24 | 530 |
| 12 gen 2024 | 57,46 | 57,90 | 57,39 | 57,67 | 57,67 | 10.442 |
| 11 gen 2024 | 57,47 | 57,64 | 57,15 | 56,99 | 56,99 | 415 |
| 10 gen 2024 | 57,20 | 57,37 | 57,20 | 57,07 | 57,07 | 2.615 |
| 09 gen 2024 | 57,34 | 57,34 | 57,12 | 57,31 | 57,31 | 10.192 |
| 08 gen 2024 | 57,74 | 57,85 | 57,37 | 57,88 | 57,88 | 145 |
| 05 gen 2024 | 58,15 | 58,24 | 58,15 | 58,07 | 58,07 | 3.787 |
| 04 gen 2024 | 58,10 | 58,14 | 57,92 | 58,14 | 58,14 | 12.959 |
| 03 gen 2024 | 58,35 | 58,35 | 57,59 | 57,85 | 57,85 | 189 |
| 02 gen 2024 | 59,04 | 59,07 | 58,30 | 58,35 | 58,35 | 3.607 |
| 29 dic 2023 | 58,73 | 59,07 | 58,73 | 58,94 | 58,94 | 15.634 |
| 28 dic 2023 | 59,18 | 59,18 | 59,07 | 59,17 | 59,17 | 607 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.